Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Vontier Corporation | VNT | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.91 | -2.26% | 39.44 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 40.33 | 39.32 | 40.44 | 39.44 | 40.35 |
VNT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.79 | 41.73 | 38.42 | 40.73 | 755,256 | -1.35 | -3.31% |
| 1 Month | 42.83 | 43.42 | 38.42 | 41.16 | 615,003 | -3.39 | -7.92% |
| 3 Months | 36.40 | 45.62 | 35.39 | 42.07 | 822,868 | 3.04 | 8.35% |
| 6 Months | 31.52 | 45.62 | 31.52 | 38.15 | 767,643 | 7.92 | 25.13% |
| 1 Year | 27.13 | 45.62 | 26.65 | 33.96 | 819,960 | 12.31 | 45.37% |
| 3 Years | 31.65 | 45.62 | 16.55 | 28.17 | 1,132,985 | 7.79 | 24.61% |
| 5 Years | 28.28 | 45.62 | 16.55 | 29.23 | 1,379,315 | 11.16 | 39.46% |
VNT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 39.44 | -0.91 | -2.26% | 40.33 | 40.44 | 39.32 | 759,660 |
| 03 May 2024 | 40.35 | -0.27 | -0.66% | 40.13 | 40.745 | 38.42 | 1,252,280 |
| 02 May 2024 | 40.62 | -0.01 | -0.02% | 40.41 | 41.29 | 40.175 | 842,303 |
| 01 May 2024 | 40.63 | -0.89 | -2.14% | 41.39 | 41.73 | 40.61 | 691,981 |
| 30 Apr 2024 | 41.52 | 0.30 | 0.73% | 41.24 | 41.64 | 41.18 | 571,781 |
| 27 Apr 2024 | 41.22 | 0.44 | 1.08% | 40.79 | 41.25 | 40.74 | 417,935 |
| 26 Apr 2024 | 40.78 | 0.47 | 1.17% | 40.14 | 40.91 | 40.11 | 458,732 |
| 25 Apr 2024 | 40.31 | -0.45 | -1.10% | 40.91 | 41.03 | 40.09 | 461,392 |
| 24 Apr 2024 | 40.76 | 0.58 | 1.44% | 40.40 | 40.97 | 40.202 | 554,469 |
| 23 Apr 2024 | 40.18 | 0.22 | 0.55% | 40.20 | 40.6053 | 39.95 | 388,707 |
| 20 Apr 2024 | 39.96 | -0.37 | -0.92% | 40.35 | 40.71 | 39.79 | 617,810 |
| 19 Apr 2024 | 40.33 | -0.06 | -0.15% | 40.64 | 40.64 | 39.975 | 601,191 |
| 18 Apr 2024 | 40.39 | -0.22 | -0.54% | 40.94 | 41.05 | 40.28 | 597,851 |
| 17 Apr 2024 | 40.61 | -0.47 | -1.14% | 40.77 | 40.9851 | 40.55 | 610,511 |
| 16 Apr 2024 | 41.08 | -0.49 | -1.18% | 41.95 | 42.04 | 41.03 | 460,105 |
| 13 Apr 2024 | 41.57 | -0.49 | -1.17% | 41.69 | 41.9075 | 41.22 | 599,098 |
| 12 Apr 2024 | 42.06 | 0.07 | 0.17% | 41.98 | 42.28 | 41.80 | 622,583 |
| 11 Apr 2024 | 41.99 | -0.77 | -1.80% | 42.095 | 42.53 | 41.97 | 636,925 |
| 10 Apr 2024 | 42.76 | -0.56 | -1.29% | 43.29 | 43.29 | 42.08 | 685,893 |
| 09 Apr 2024 | 43.32 | 0.23 | 0.53% | 43.10 | 43.41 | 42.78 | 551,290 |
| 06 Apr 2024 | 43.09 | 0.31 | 0.72% | 42.83 | 43.42 | 42.83 | 599,503 |
| 05 Apr 2024 | 42.78 | -1.08 | -2.46% | 44.25 | 44.25 | 42.49 | 1,541,142 |
